Jasmine Technology Solution PCL (BKK:JTS)
Thailand · Delayed Price · Currency is THB 38.25
+0.25 (0.66%)
Jun 5, 2026, 4:37 PM ICT
BKK:JTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 38.25 | 40.50 | 37.75 | 38.25 | 38.25 | 0.66% | 920,277 |
| Jun 4, 2026 | 39.00 | 39.50 | 37.50 | 38.00 | 38.00 | -2.56% | 1,290,137 |
| Jun 2, 2026 | 40.00 | 40.25 | 38.75 | 39.00 | 39.00 | -1.89% | 786,612 |
| May 29, 2026 | 40.00 | 40.50 | 39.50 | 39.75 | 39.75 | - | 570,371 |
| May 28, 2026 | 41.75 | 41.75 | 39.75 | 39.75 | 39.75 | -3.64% | 710,127 |
| May 27, 2026 | 41.25 | 42.25 | 41.00 | 41.25 | 41.25 | 0.61% | 779,231 |
| May 26, 2026 | 42.00 | 42.25 | 41.00 | 41.00 | 41.00 | -3.53% | 572,964 |
| May 25, 2026 | 44.25 | 44.75 | 42.25 | 42.50 | 42.50 | -2.86% | 685,288 |
| May 22, 2026 | 45.25 | 46.00 | 43.75 | 43.75 | 43.75 | -2.23% | 953,413 |
| May 21, 2026 | 41.25 | 46.25 | 41.25 | 44.75 | 44.75 | 8.48% | 2,301,877 |
| May 20, 2026 | 39.75 | 43.00 | 39.75 | 41.25 | 41.25 | 4.43% | 1,354,453 |
| May 19, 2026 | 39.75 | 40.25 | 39.50 | 39.50 | 39.50 | -0.63% | 291,413 |
| May 18, 2026 | 40.00 | 40.25 | 39.50 | 39.75 | 39.75 | - | 155,932 |
| May 15, 2026 | 40.00 | 40.50 | 39.75 | 39.75 | 39.75 | - | 460,188 |
| May 14, 2026 | 41.75 | 42.50 | 39.75 | 39.75 | 39.75 | -4.22% | 763,954 |
| May 13, 2026 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 0.61% | 213,936 |
| May 12, 2026 | 40.00 | 41.25 | 39.75 | 41.25 | 41.25 | 4.43% | 354,773 |
| May 11, 2026 | 41.50 | 42.50 | 39.50 | 39.50 | 39.50 | -4.24% | 390,468 |
| May 8, 2026 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | 0.61% | 148,967 |
| May 7, 2026 | 42.75 | 43.00 | 41.00 | 41.00 | 41.00 | -3.53% | 630,266 |
| May 6, 2026 | 42.75 | 44.75 | 42.25 | 42.50 | 42.50 | 1.19% | 941,512 |
| May 5, 2026 | 41.75 | 43.25 | 41.50 | 42.00 | 42.00 | 0.60% | 644,506 |
| Apr 30, 2026 | 43.75 | 44.00 | 41.50 | 41.75 | 41.75 | -4.57% | 503,884 |
| Apr 29, 2026 | 44.50 | 45.25 | 43.75 | 43.75 | 43.75 | -0.57% | 633,178 |
| Apr 28, 2026 | 46.00 | 47.25 | 44.00 | 44.00 | 44.00 | -3.83% | 454,236 |
| Apr 27, 2026 | 45.25 | 46.50 | 45.25 | 45.75 | 45.75 | 0.55% | 285,757 |
| Apr 24, 2026 | 48.00 | 48.25 | 45.50 | 45.50 | 45.50 | -5.21% | 646,369 |
| Apr 23, 2026 | 51.50 | 51.50 | 48.00 | 48.00 | 48.00 | -5.88% | 642,004 |
| Apr 22, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.32% | 510,676 |
| Apr 21, 2026 | 53.00 | 53.50 | 52.75 | 52.75 | 52.75 | 0.48% | 188,211 |
| Apr 20, 2026 | 52.75 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 207,603 |
| Apr 17, 2026 | 54.00 | 54.50 | 52.50 | 53.00 | 53.00 | -1.40% | 384,425 |
| Apr 16, 2026 | 54.50 | 54.75 | 53.75 | 53.75 | 53.75 | -0.46% | 239,762 |
| Apr 10, 2026 | 54.75 | 55.75 | 53.75 | 54.00 | 54.00 | -0.46% | 952,870 |
| Apr 9, 2026 | 57.50 | 57.50 | 54.25 | 54.25 | 54.25 | -5.65% | 983,794 |
| Apr 8, 2026 | 54.75 | 58.00 | 54.75 | 57.50 | 57.50 | 5.50% | 1,211,993 |
| Apr 7, 2026 | 53.00 | 56.25 | 52.75 | 54.50 | 54.50 | 3.81% | 1,432,514 |
| Apr 3, 2026 | 53.25 | 53.50 | 52.50 | 52.50 | 52.50 | -0.47% | 197,654 |
| Apr 2, 2026 | 54.00 | 54.25 | 52.50 | 52.75 | 52.75 | -4.09% | 538,864 |
| Apr 1, 2026 | 54.50 | 56.00 | 53.50 | 55.00 | 55.00 | 2.80% | 880,901 |
| Mar 31, 2026 | 53.00 | 54.00 | 52.00 | 53.50 | 53.50 | 1.42% | 544,459 |
| Mar 30, 2026 | 51.25 | 53.25 | 51.25 | 52.75 | 52.75 | 1.44% | 204,682 |
| Mar 27, 2026 | 54.25 | 54.50 | 52.00 | 52.00 | 52.00 | -4.15% | 626,965 |
| Mar 26, 2026 | 53.75 | 55.75 | 52.75 | 54.25 | 54.25 | 0.93% | 1,010,589 |
| Mar 25, 2026 | 55.25 | 56.25 | 53.00 | 53.75 | 53.75 | -1.83% | 1,388,140 |
| Mar 24, 2026 | 54.25 | 56.25 | 54.00 | 54.75 | 54.75 | 1.86% | 866,237 |
| Mar 23, 2026 | 55.00 | 55.50 | 52.75 | 53.75 | 53.75 | -4.02% | 633,876 |
| Mar 20, 2026 | 54.50 | 56.00 | 53.00 | 56.00 | 56.00 | 4.67% | 690,060 |
| Mar 19, 2026 | 56.00 | 56.50 | 53.50 | 53.50 | 53.50 | -5.31% | 533,250 |
| Mar 18, 2026 | 58.00 | 58.50 | 56.50 | 56.50 | 56.50 | -1.31% | 707,413 |